Hot Features
프리미엄
Unusual Whales Subversive Democratic Trading ETF (NANC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -4.6875 | 36.48 | 36.69 | 34.5684 | 62297 | 35.65256295 | SP |
| 4 | 0.51 | 1.48861646235 | 34.26 | 37 | 34.26 | 53116 | 36.08797795 | SP |
| 12 | -1.29 | -3.57737104825 | 36.06 | 37.58 | 32.5601 | 82346 | 36.13344549 | SP |
| 26 | 1.3 | 3.88407529131 | 33.47 | 37.58 | 31.9416 | 66941 | 35.32813622 | SP |
| 52 | 6.44 | 22.7320861278 | 28.33 | 37.58 | 25.891 | 40427 | 34.7314802 | SP |
| 156 | 9.75 | 38.96882494 | 25.02 | 37.58 | 23.03 | 27810 | 34.10099652 | SP |
| 260 | 9.75 | 38.96882494 | 25.02 | 37.58 | 23.03 | 27810 | 34.10099652 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 34.71 | -0.64 | -1.81 | 35.41 | 35.41 | 34.5684 | 71416 |
| 1725575400 | 35.35 | -0.13 | -0.37 | 35.37 | 35.58 | 35.13 | 45032 |
| 1725489000 | 35.48 | -0.12 | -0.34 | 35.37 | 35.74 | 35.3013 | 46748 |
| 1725402600 | 35.6 | -1.08 | -2.94 | 36.51 | 36.51 | 35.4001 | 133417 |
| 1725057000 | 36.68 | 0.39 | 1.07 | 36.48 | 36.69 | 36.2001 | 27489 |
| 1724970600 | 36.29 | -0.18 | -0.49 | 36.52 | 36.74 | 36.19 | 55752 |
| 1724884200 | 36.47 | -0.37 | -1.00 | 36.88 | 36.88 | 36.2101 | 43964 |
| 1724797800 | 36.84 | 0.05 | 0.14 | 36.6 | 36.9 | 36.525 | 31434 |
| 1724711400 | 36.79 | -0.07 | -0.19 | 37 | 37 | 36.65 | 46736 |
| 1724452200 | 36.86 | 0.45 | 1.24 | 36.65 | 36.9832 | 36.6 | 43291 |
| 1724365800 | 36.41 | -0.41 | -1.11 | 36.92 | 36.96 | 36.3001 | 35768 |
| 1724279400 | 36.82 | 0.14 | 0.38 | 36.7 | 36.91 | 36.6002 | 48037 |
| 1724193000 | 36.68 | -0.06 | -0.16 | 36.81 | 36.85 | 36.51 | 56003 |
| 1724106600 | 36.74 | 0.42 | 1.16 | 36.43 | 36.75 | 36.25 | 72629 |
| 1723847400 | 36.32 | 0.07 | 0.19 | 36.24 | 36.38 | 36.0001 | 73760 |
| 1723761000 | 36.25 | 0.7 | 1.97 | 35.91 | 36.29 | 35.8001 | 99519 |
| 1723674600 | 35.55 | 0.18 | 0.51 | 35.43 | 35.6 | 35.215 | 41830 |
| 1723588200 | 35.37 | 0.8 | 2.31 | 34.91 | 35.37 | 34.8692 | 52171 |
| 1723501800 | 34.57 | 0.04 | 0.12 | 34.63 | 34.7999 | 34.4024 | 34608 |
| 1723242600 | 34.53 | 0.19 | 0.55 | 34.26 | 34.555 | 34.26 | 35777 |
| 1723156200 | 34.34 | 0.91 | 2.72 | 33.78 | 34.4 | 33.6133 | 45180 |
| 1723069800 | 33.43 | -0.31 | -0.92 | 34.26 | 34.35 | 33.31 | 89694 |
| 1722983400 | 33.74 | 0.45 | 1.35 | 33.72 | 34.24 | 33.42 | 71233 |
| 1722897000 | 33.29 | -1.12 | -3.25 | 32.58 | 33.67 | 32.549999 | 213999 |
| 1722637800 | 34.41 | -0.83 | -2.36 | 34.55 | 34.61 | 33.9568 | 132123 |
| 1722551400 | 35.24 | -0.7 | -1.95 | 36.05 | 36.2199 | 34.93 | 77779 |
| 1722465000 | 35.94 | 0.71 | 2.02 | 35.73 | 36.165 | 35.5701 | 64584 |
| 1722378600 | 35.23 | -0.4 | -1.12 | 35.68 | 35.77 | 35 | 64810 |
| 1722292200 | 35.63 | -0.03 | -0.08 | 35.88 | 35.9 | 35.5084 | 57774 |
| 1722033000 | 35.66 | 0.4 | 1.13 | 35.52 | 35.8283 | 35.5 | 25196 |
| 1721946600 | 35.26 | -0.27 | -0.76 | 35.52 | 35.87 | 34.8902 | 92685 |
| 1721860200 | 35.53 | -0.96 | -2.63 | 36.12 | 36.12 | 35.3149 | 71624 |
| 1721773800 | 36.49 | 0.06 | 0.16 | 36.51 | 36.63 | 36.3682 | 68461 |
| 1721687400 | 36.43 | 0.35 | 0.97 | 36.36 | 36.46 | 36.1 | 70292 |
| 1721428200 | 36.08 | -0.32 | -0.88 | 36.23 | 36.255 | 35.87 | 76494 |
| 1721341800 | 36.4 | -0.29 | -0.79 | 36.9 | 36.9 | 36.1432 | 115672 |
| 1721255400 | 36.69 | -0.65 | -1.74 | 37 | 37.07 | 36.5 | 153806 |
| 1721169000 | 37.34 | 0.11 | 0.30 | 37.35 | 37.41 | 37.14 | 112049 |
| 1721082600 | 37.23 | 0.02 | 0.05 | 37.45 | 37.4896 | 37.1 | 168070 |
| 1720823400 | 37.21 | 0.25 | 0.68 | 37.02 | 37.41 | 36.96 | 124292 |
| 1720737000 | 36.96 | -0.47 | -1.26 | 37.58 | 37.58 | 36.85 | 183560 |
| 1720650600 | 37.43 | 0.36 | 0.97 | 37.23 | 37.4661 | 37.0415 | 116882 |
| 1720564200 | 37.07 | 0.02 | 0.05 | 37.33 | 37.33 | 37 | 140606 |
| 1720477800 | 37.05 | 0.09 | 0.24 | 37.24 | 37.24 | 36.96 | 133416 |
| 1720218600 | 36.96 | 0.1 | 0.27 | 37.06 | 37.07 | 36.8 | 195859 |
| 1720040640 | 36.86 | 0.31 | 0.85 | 36.53 | 36.9091 | 36.5 | 67761 |
| 1719959400 | 36.55 | 0.1 | 0.27 | 36.33 | 36.55 | 36.2306 | 65196 |
| 1719873000 | 36.45 | 0 | 0.00 | 36.51 | 36.54 | 36.1 | 79829 |
| 1719613800 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1719527400 | 36.45 | 0.06 | 0.16 | 36.53 | 36.5399 | 36.2593 | 84722 |
| 1719441000 | 36.39 | 0.06 | 0.17 | 36.34 | 36.48 | 36.14 | 65072 |
| 1719354600 | 36.33 | 0.24 | 0.67 | 36.23 | 36.3485 | 35.94 | 94137 |
| 1719268200 | 36.09 | -0.4 | -1.10 | 36.46 | 36.46 | 35.9 | 109879 |
| 1719009000 | 36.49 | 0.09 | 0.25 | 36.3 | 36.49 | 36.14 | 65602 |
| 1718922600 | 36.4 | -0.17 | -0.46 | 36.77 | 36.77 | 36.22 | 158227 |
| 1718749800 | 36.57 | 0.14 | 0.38 | 36.48 | 36.5799 | 36.4 | 76841 |
| 1718663400 | 36.43 | 0.34 | 0.94 | 36.18 | 36.528 | 36.0032 | 80052 |
| 1718404200 | 36.09 | -0.03 | -0.08 | 36.06 | 36.17 | 35.9501 | 74123 |
| 1718317800 | 36.12 | 0.04 | 0.11 | 36.24 | 36.24 | 35.93 | 94673 |
| 1718231400 | 36.08 | 0.38 | 1.06 | 36.06 | 36.2699 | 35.97 | 86692 |
| 1718145000 | 35.7 | 0.04 | 0.11 | 35.63 | 35.7 | 35.41 | 75018 |
| 1718058600 | 35.66 | 0.19 | 0.54 | 35.47 | 35.6991 | 35.34 | 97259 |
| 1717799400 | 35.47 | -0.06 | -0.17 | 35.47 | 35.6199 | 35.2701 | 104250 |
